Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 924.79 1042 1020 1025 159,774,760 -4.17(-0.41%)
Jun 28, 2007 924.74 1043 1030 1030 103,211,693 -5.43(-0.52%)
Jun 27, 2007 904.34 1037 1008 1035 126,445,221 +17.97(+1.77%)
Jun 26, 2007 915.10 1024 1013 1017 115,022,388 -2.01(-0.20%)
Jun 25, 2007 924.57 1034 1016 1019 117,870,813 -14.84(-1.44%)
Jun 22, 2007 927.10 1039 1028 1034 125,687,647 -4.65(-0.45%)
Jun 21, 2007 928.84 1047 1024 1038 122,276,347 -9.62(-0.92%)
Jun 20, 2007 956.72 1063 1041 1048 88,997,004 -10.03(-0.95%)
Jun 19, 2007 948.95 1062 1051 1058 89,252,535 -3.33(-0.31%)
Jun 18, 2007 966.16 1076 1059 1061 79,113,463 -13.06(-1.22%)
Jun 15, 2007 964.55 1080 1067 1075 101,525,311 +10.13(+0.95%)
Jun 14, 2007 963.81 1076 1062 1064 74,291,180 -9.69(-0.90%)
Jun 13, 2007 950.48 1074 1057 1074 97,105,035 +19.04(+1.80%)
Jun 12, 2007 949.43 1071 1053 1055 104,952,601 -764.03(-42.00%)
Jun 11, 2007 978.81 1819 1085 1819 547,942 +732.57(+67.43%)
Jun 08, 2007 965.55 1087 1069 1086 85,701,258 +12.45(+1.16%)
Jun 07, 2007 992.35 1104 1074 1074 119,437,067 -29.61(-2.68%)
Jun 06, 2007 998.35 1111 1099 1104 89,823,782 -6.77(-0.61%)
Jun 05, 2007 1016 1128 1110 1110 86,159,480 -17.64(-1.56%)
Jun 04, 2007 1013 1131 1121 1128 74,190,998 +5.23(+0.47%)
Jun 01, 2007 1016 1128 1118 1123 83,550,337 +0.61(+0.05%)
May 31, 2007 560.54 1127 1120 1122 131,882,767 -1.66(-0.15%)
May 30, 2007 544.15 1124 1110 1124 136,308,748 +13.98(+1.26%)
May 29, 2007 983.10 1111 1077 1110 121,398,432 +32.81(+3.05%)
May 25, 2007 962.91 1086 1069 1077 90,533,777 +8.08(+0.76%)
May 24, 2007 1087 1087 1060 1069 117,274,557 -16.51(-1.52%)
May 23, 2007 983.95 1103 1086 1086 107,993,076 -4.08(-0.37%)
May 22, 2007 969.26 1094 1077 1090 96,004,665 +12.15(+1.13%)
May 21, 2007 958.99 1087 1070 1077 97,609,196 +7.41(+0.69%)
May 18, 2007 971.03 1082 1065 1070 103,952,541 -9.94(-0.92%)
May 17, 2007 983.24 1097 1080 1080 89,491,985 -17.41(-1.59%)
May 16, 2007 996.95 1109 1092 1097 76,703,211 -8.85(-0.80%)
May 15, 2007 1014 1127 1106 1106 91,648,696 -15.54(-1.39%)
May 14, 2007 1019 1132 1122 1122 67,809,863 -7.70(-0.68%)
May 11, 2007 1010 1131 1116 1129 70,839,602 +13.64(+1.22%)
May 10, 2007 1015 1131 1116 1116 71,296,310 -15.35(-1.36%)
May 09, 2007 1010 1135 1121 1131 74,105,084 +10.52(+0.94%)
May 08, 2007 1013 1127 1119 1121 68,342,605 -5.75(-0.51%)
May 07, 2007 1016 1129 1123 1126 75,013,415 +3.05(+0.27%)
May 04, 2007 1023 1132 1120 1123 83,520,509 -7.49(-0.66%)
May 03, 2007 1022 1135 1128 1131 74,124,837 +2.12(+0.19%)
May 02, 2007 1011 1130 1119 1129 79,508,683 +7.38(+0.66%)
May 01, 2007 1019 1130 1113 1121 91,221,714 -7.63(-0.68%)
Apr 30, 2007 1035 1148 1129 1129 82,064,772 -17.35(-1.51%)
Apr 27, 2007 1145 1149 1144 1146 70,014,052 -1.56(-0.14%)
Apr 26, 2007 1037 1153 1144 1148 62,092,977 -1.91(-0.17%)
Apr 25, 2007 1042 1157 1141 1150 68,542,196 +0.87(+0.08%)
Apr 24, 2007 1047 1157 1144 1149 73,001,293 -7.60(-0.66%)
Apr 23, 2007 1034 1158 1144 1157 71,422,147 +12.04(+1.05%)
Apr 20, 2007 1042 1147 1137 1144 75,139,386 +7.65(+0.67%)
Apr 19, 2007 1044 1144 1135 1137 86,551,899 -6.94(-0.61%)
Apr 18, 2007 1044 1149 1144 1144 78,523,350 -5.60(-0.49%)
Apr 17, 2007 1037 1150 1137 1149 80,066,870 +12.81(+1.13%)
Apr 16, 2007 1035 1139 1132 1137 72,933,387 +3.14(+0.28%)
Apr 13, 2007 1022 1134 1121 1133 75,224,078 +9.62(+0.86%)
Apr 12, 2007 1015 1130 1119 1124 66,410,664 -5.90(-0.52%)
Apr 11, 2007 1034 1146 1126 1130 89,587,685 -16.70(-1.46%)
Apr 10, 2007 1039 1149 1142 1146 63,589,269 +4.17(+0.37%)
Apr 09, 2007 1037 1143 1140 1142 59,075,817 +0.25(+0.02%)
Apr 05, 2007 1037 1145 1141 1142 57,745,369 -0.09(-0.01%)
Apr 04, 2007 1044 1147 1137 1142 75,700,268 -5.09(-0.44%)
Apr 03, 2007 1040 1150 1138 1147 73,961,800 +9.08(+0.80%)
Apr 02, 2007 1031 1139 1127 1138 69,989,223 +20.50(+1.83%)
Mar 30, 2007 1009 1118 1105 1118 100,785,601 +12.68(+1.15%)
Mar 29, 2007 1014 1113 1101 1105 81,646,976 +1.05(+0.10%)
Mar 28, 2007 1008 1112 1096 1104 90,005,782 -7.40(-0.67%)
Mar 27, 2007 1024 1124 1109 1111 86,230,067 -13.22(-1.18%)
Mar 26, 2007 1041 1139 1121 1124 83,769,413 -13.90(-1.22%)
Mar 23, 2007 1040 1145 1137 1138 60,442,289 +0.54(+0.05%)
Mar 22, 2007 1043 1141 1134 1138 93,296,898 -0.72(-0.06%)
Mar 21, 2007 1014 1139 1117 1139 93,325,177 +15.09(+1.34%)
Mar 20, 2007 1011 1125 1115 1123 92,223,617 +1.77(+0.16%)
Mar 19, 2007 1009 1124 1111 1122 138,206,212 +10.87(+0.98%)
Mar 16, 2007 1011 1120 1110 1111 100,526,738 -9.66(-0.86%)
Mar 15, 2007 999.80 1121 1115 1120 76,831,840 +10.58(+0.95%)
Mar 14, 2007 1005 1112 1090 1110 120,108,815 +5.24(+0.47%)
Mar 13, 2007 1132 1132 1103 1105 135,168,358 -27.12(-2.40%)
Mar 12, 2007 1022 1135 1121 1132 74,588,297 +4.17(+0.37%)
Mar 09, 2007 1023 1129 1115 1128 109,663,116 +11.69(+1.05%)
Mar 08, 2007 1010 1124 1100 1116 142,450,265 +15.70(+1.43%)
Mar 07, 2007 1008 1116 1100 1100 136,315,166 -13.72(-1.23%)
Mar 06, 2007 989.43 1117 1080 1114 148,537,138 +33.98(+3.15%)
Mar 05, 2007 1007 1119 1080 1080 179,819,177 -39.37(-3.52%)
Mar 02, 2007 1035 1140 1119 1119 102,511,712 -20.18(-1.77%)
Mar 01, 2007 1035 1150 1118 1140 125,915,629 -8.45(-0.74%)
Feb 28, 2007 1046 1154 1139 1148 118,491,694 +8.99(+0.79%)
Feb 27, 2007 1055 1173 1133 1139 105,861,399 -33.93(-2.89%)
Feb 26, 2007 1084 1183 1157 1173 86,188,777 -6.25(-0.53%)
Feb 23, 2007 1098 1197 1179 1179 80,537,631 -16.68(-1.39%)
Feb 22, 2007 1107 1203 1194 1196 73,801,289 -6.29(-0.52%)
Feb 21, 2007 1104 1207 1196 1202 62,998,803 -4.83(-0.40%)
Feb 20, 2007 1100 1208 1188 1207 63,816,396 +8.95(+0.75%)
Feb 16, 2007 1103 1201 1186 1198 87,644,711 -3.20(-0.27%)
Feb 15, 2007 1096 1206 1192 1201 76,045,172 +7.46(+0.62%)
Feb 14, 2007 1100 1204 1192 1194 92,234,950 -6.57(-0.55%)
Feb 13, 2007 1082 1201 1174 1200 104,439,023 +18.76(+1.59%)
Feb 12, 2007 1102 1202 1178 1182 100,044,998 -20.30(-1.69%)
Feb 09, 2007 1166 1218 1178 1202 205,265,342 -14.75(-1.21%)
Feb 08, 2007 1170 1226 1215 1217 138,872,982 -8.86(-0.72%)
Feb 07, 2007 1153 1225 1199 1225 160,662,004 +22.39(+1.86%)
Feb 06, 2007 1141 1203 1188 1203 95,554,124 +14.60(+1.23%)
Feb 05, 2007 1138 1190 1187 1188 90,187,287 +1.38(+0.12%)
Feb 02, 2007 1133 1187 1180 1187 107,997,706 +4.39(+0.37%)
Feb 01, 2007 1126 1183 1173 1183 115,788,846 +3.64(+0.31%)
Jan 31, 2007 1122 1183 1167 1179 83,263,840 +7.04(+0.60%)
Jan 30, 2007 1118 1172 1162 1172 68,129,918 +5.91(+0.51%)
Jan 29, 2007 1113 1169 1161 1166 64,868,159 +2.08(+0.18%)
Jan 26, 2007 1113 1164 1156 1164 67,027,660 +3.61(+0.31%)
Jan 25, 2007 1121 1168 1154 1160 137,750,398 +6.29(+0.54%)
Jan 24, 2007 1102 1154 1139 1154 62,014,892 +15.04(+1.32%)
Jan 23, 2007 1096 1144 1134 1139 62,732,618 +4.76(+0.42%)
Jan 22, 2007 1103 1142 1133 1134 66,626,391 -7.47(-0.65%)
Jan 19, 2007 1091 1142 1126 1142 72,583,051 +12.48(+1.11%)
Jan 18, 2007 1097 1135 1128 1129 88,205,332 -3.03(-0.27%)
Jan 17, 2007 1091 1137 1123 1132 96,041,674 -0.21(-0.02%)
Jan 16, 2007 1081 1135 1118 1133 73,936,527 +14.10(+1.26%)
Jan 12, 2007 1075 1121 1115 1118 54,638,913 +3.65(+0.33%)
Jan 11, 2007 1065 1121 1102 1115 87,977,956 +13.10(+1.19%)
Jan 10, 2007 1048 1102 1085 1102 86,709,319 +12.74(+1.17%)
Jan 09, 2007 1041 1091 1077 1089 80,948,707 +12.01(+1.12%)
Jan 08, 2007 1037 1078 1072 1077 69,299,652 -0.40(-0.04%)
Jan 05, 2007 1051 1573 1076 1077 79,866,927 -17.02(-1.56%)
Jan 04, 2007 1056 1096 1088 1094 77,768,563 +0.21(+0.02%)
Jan 03, 2007 1059 1102 1086 1094 78,395,373 +0.26(+0.02%)
Dec 29, 2006 1054 1098 1091 1094 59,539,559 +2.97(+0.27%)
Dec 28, 2006 1049 1093 1084 1091 47,466,754 +2.59(+0.24%)
Dec 27, 2006 1043 1088 1080 1088 50,159,639 +6.61(+0.61%)
Dec 26, 2006 1036 1085 1074 1082 39,155,018 +7.95(+0.74%)
Dec 22, 2006 1043 1082 1072 1074 46,882,618 -7.77(-0.72%)
Dec 21, 2006 1053 1095 1082 1082 67,545,851 -9.42(-0.86%)
Dec 20, 2006 1047 1093 1082 1091 73,069,420 +8.49(+0.78%)
Dec 19, 2006 1052 1091 1075 1083 81,917,342 -8.96(-0.82%)
Dec 18, 2006 1064 1102 1090 1091 60,747,734 -6.87(-0.63%)
Dec 15, 2006 1068 1107 1097 1098 88,508,935 -5.12(-0.46%)
Dec 14, 2006 1065 1108 1103 1103 65,254,050 +0.91(+0.08%)
Dec 13, 2006 1075 1112 1097 1103 64,670,736 -5.73(-0.52%)
Dec 12, 2006 1076 1115 1106 1108 56,889,471 -4.03(-0.36%)
Dec 11, 2006 1072 1115 1107 1112 56,125,233 +2.76(+0.25%)
Dec 08, 2006 1071 1113 1106 1110 56,194,656 +0.84(+0.08%)
Dec 07, 2006 1080 1116 1108 1109 68,651,370 -4.86(-0.44%)
Dec 06, 2006 1079 1120 1107 1114 75,050,651 -6.36(-0.57%)
Dec 05, 2006 1091 1129 1119 1120 72,905,813 -7.79(-0.69%)
Dec 04, 2006 1078 1132 1114 1128 70,861,047 +14.20(+1.28%)
Dec 01, 2006 1078 1115 1106 1114 66,928,581 -2.60(-0.23%)
Nov 30, 2006 1070 1118 1105 1116 97,833,390 +10.32(+0.93%)
Nov 29, 2006 1060 1106 1090 1106 68,671,513 +15.42(+1.41%)
Nov 28, 2006 1055 1091 1082 1090 72,620,831 +1.30(+0.12%)
Nov 27, 2006 1080 1116 1089 1089 76,871,025 -26.73(-2.40%)
Nov 24, 2006 1073 1116 1107 1116 18,936,929 +6.55(+0.59%)
Nov 22, 2006 1075 1114 1104 1109 61,489,348 +2.55(+0.23%)
Nov 21, 2006 1057 1108 1090 1107 96,717,723 +16.53(+1.52%)
Nov 20, 2006 1038 1095 1058 1090 130,183,144 +31.70(+2.99%)
Nov 17, 2006 1027 1062 1056 1058 69,734,284 -3.54(-0.33%)
Nov 16, 2006 1024 1063 1055 1062 82,374,021 +6.77(+0.64%)
Nov 15, 2006 1021 1058 1053 1055 76,608,435 -0.43(-0.04%)
Nov 14, 2006 1011 1056 1042 1056 76,580,727 +13.60(+1.31%)
Nov 13, 2006 1006 1044 1038 1042 57,904,928 +0.91(+0.09%)
Nov 10, 2006 1003 1041 1035 1041 50,000,476 +4.76(+0.46%)
Nov 09, 2006 1003 1040 1032 1036 67,917,971 +0.80(+0.08%)
Nov 08, 2006 997.90 1038 1025 1036 67,742,084 +2.55(+0.25%)
Nov 07, 2006 1008 1043 1033 1033 74,235,751 -9.89(-0.95%)
Nov 06, 2006 1004 1045 1035 1043 70,634,140 +8.41(+0.81%)
Nov 03, 2006 1012 1048 1027 1035 87,162,875 -11.56(-1.11%)
Nov 02, 2006 1026 1064 1041 1046 89,236,381 -17.71(-1.66%)
Nov 01, 2006 1041 1075 1063 1064 63,149,420 -9.56(-0.89%)
Oct 31, 2006 1042 1074 1066 1073 72,313,764 +1.44(+0.13%)
Oct 30, 2006 1039 1073 1062 1072 64,960,815 +7.46(+0.70%)
Oct 27, 2006 1042 1072 1064 1064 50,318,419 -7.82(-0.73%)
Oct 26, 2006 1039 1072 1063 1072 51,365,552 +9.64(+0.91%)
Oct 25, 2006 1031 1065 1057 1063 57,012,153 +5.32(+0.50%)
Oct 24, 2006 1032 1061 1055 1057 55,742,708 -3.64(-0.34%)
Oct 23, 2006 1053 1061 1050 1061 45,082,616 +5.20(+0.49%)
Oct 20, 2006 1030 1057 1050 1056 45,110,015 -0.75(-0.07%)
Oct 19, 2006 1032 1062 1055 1057 58,353,595 -2.74(-0.26%)
Oct 18, 2006 1031 1061 1054 1059 56,630,403 +4.93(+0.47%)
Oct 17, 2006 1028 1058 1052 1054 55,834,619 -3.57(-0.34%)
Oct 16, 2006 1028 1058 1054 1058 51,352,757 +4.18(+0.40%)
Oct 13, 2006 1018 1054 1044 1054 64,294,244 +10.01(+0.96%)
Oct 12, 2006 1012 1044 1036 1044 60,650,054 +8.03(+0.78%)
Oct 11, 2006 1011 1042 1031 1036 63,531,183 -4.15(-0.40%)
Oct 10, 2006 1014 1045 1030 1040 59,882,930 -0.52(-0.05%)
Oct 09, 2006 1004 1040 1025 1040 50,192,423 +7.89(+0.76%)
Oct 06, 2006 1012 1041 1030 1032 64,554,198 -8.12(-0.78%)
Oct 05, 2006 1022 1041 1032 1041 80,350,709 +8.07(+0.78%)
Oct 04, 2006 1013 1033 1021 1033 63,403,009 +11.10(+1.09%)
Oct 03, 2006 1001 1024 1012 1021 61,489,226 +9.15(+0.90%)
Oct 02, 2006 1003 1019 1006 1012 53,057,319 -1.57(-0.15%)
Sep 29, 2006 1006 1020 1014 1014 64,367,085 -1.56(-0.15%)
Sep 28, 2006 1010 1020 1011 1015 59,642,702 -3.58(-0.35%)
Sep 27, 2006 999.24 1019 1008 1019 69,784,256 +6.55(+0.65%)
Sep 26, 2006 1013 1016 1010 1012 59,693,161 -1.19(-0.12%)
Sep 25, 2006 1005 1016 1007 1014 54,658,945 -0.41(-0.04%)
Sep 22, 2006 1000 1014 1004 1014 56,069,680 +4.22(+0.42%)
Sep 21, 2006 1011 1021 1007 1010 69,069,459 -9.98(-0.98%)
Sep 20, 2006 1016 1029 1018 1020 65,751,604 -2.74(-0.27%)
Sep 19, 2006 1006 1023 1014 1023 59,567,921 +7.06(+0.70%)
Sep 18, 2006 1009 1022 1014 1015 52,744,414 -6.84(-0.67%)
Sep 15, 2006 1011 1023 1015 1022 97,355,053 +6.91(+0.68%)
Sep 14, 2006 1007 1020 1011 1015 65,702,818 -4.85(-0.48%)
Sep 13, 2006 1005 1022 1013 1020 71,272,852 +5.28(+0.52%)
Sep 12, 2006 991.47 1015 999.20 1015 68,701,429 +11.76(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.